시장 데이터를 불러오는 중
전체 종목
프로지니 과거 주가
Progyny, Inc. - Common Stock · PGNY · NASDAQ
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Progyny, Inc. - Common Stock · PGNY · NASDAQ
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,409 | ₩37,872 | ₩37,060 | ₩37,456 | +0.13% | 69.5만 |
| 2026.10.08 | ₩36,893 | ₩37,550 | ₩36,008 | ₩37,322 | +1.16% | 170.1만 |
| 2026.10.07 | ₩34,613 | ₩37,979 | ₩34,613 | ₩36,946 | +6.74% | 226.3만 |
| 2026.10.06 | ₩34,680 | ₩35,190 | ₩34,278 | ₩34,747 | +0.19% | 86.8만 |
| 2026.10.05 | ₩33,862 | ₩34,761 | ₩33,540 | ₩34,680 | +2.42% | 105만 |
| 2026.10.02 | ₩33,473 | ₩34,137 | ₩33,352 | ₩33,835 | +1.08% | 94만 |
| 2026.10.01 | ₩33,674 | ₩34,023 | ₩33,245 | ₩33,326 | -1.04% | 158.7만 |
| 2026.09.30 | ₩33,299 | ₩34,184 | ₩33,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,782 |
| +1.45% |
| 98.1만 |
| 2026.09.29 | ₩33,862 | ₩33,983 | ₩32,628 | ₩33,245 | -1.82% | 155.2만 |
|---|
| 2026.09.28 | ₩34,157 | ₩34,814 | ₩34,063 | ₩34,224 | +0.20% | 108.1만 |
|---|
| 2026.09.25 | ₩34,707 | ₩34,932 | ₩34,048 | ₩34,117 | -1.70% | 111.1만 |
|---|
| 2026.09.24 | ₩34,412 | ₩35,149 | ₩33,862 | ₩34,828 | +1.21% | 133.3만 |
|---|
| 2026.09.23 | ₩35,002 | ₩35,431 | ₩34,385 | ₩34,640 | -1.03% | 134.7만 |
|---|
| 2026.09.22 | ₩36,155 | ₩36,410 | ₩35,076 | ₩35,190 | -2.67% | 88.2만 |
|---|
| 2026.09.21 | ₩36,504 | ₩36,544 | ₩35,766 | ₩36,021 | -1.32% | 82.1만 |
|---|
| 2026.09.18 | ₩36,222 | ₩36,611 | ₩36,142 | ₩36,383 | +0.44% | 314.1만 |
|---|
| 2026.09.17 | ₩36,718 | ₩37,081 | ₩36,162 | ₩36,222 | -1.35% | 82.9만 |
|---|
| 2026.09.16 | ₩37,054 | ₩37,443 | ₩36,403 | ₩36,718 | -0.90% | 86.5만 |
|---|
| 2026.09.15 | ₩37,389 | ₩37,429 | ₩36,987 | ₩37,228 | -0.43% | 69.1만 |
|---|
| 2026.09.14 | ₩37,134 | ₩37,523 | ₩36,772 | ₩37,349 | +0.58% | 106.4만 |
|---|
| 2026.09.11 | ₩36,812 | ₩37,242 | ₩36,631 | ₩36,678 | -0.36% | 124.5만 |
|---|
| 2026.09.10 | ₩36,128 | ₩37,014 | ₩36,128 | ₩36,316 | +0.52% | 89.5만 |
|---|
| 2026.09.09 | ₩35,860 | ₩36,504 | ₩35,505 | ₩36,370 | +1.42% | 112.1만 |
|---|
| 2026.09.08 | ₩34,868 | ₩37,027 | ₩34,693 | ₩36,410 | +4.42% | 185.4만 |
|---|
| 2026.09.04 | ₩35,552 | ₩35,760 | ₩34,626 | ₩34,787 | -2.15% | 105.7만 |
|---|
| 2026.09.03 | ₩35,498 | ₩35,894 | ₩34,975 | ₩35,686 | +0.53% | 70.8만 |
|---|
| 2026.09.02 | ₩34,479 | ₩35,713 | ₩34,479 | ₩35,257 | +2.26% | 102.5만 |
|---|
| 2026.09.01 | ₩34,184 | ₩34,989 | ₩34,144 | ₩34,412 | +0.67% | 76.5만 |
|---|
| 2026.08.31 | ₩34,841 | ₩35,003 | ₩34,157 | ₩34,318 | -1.50% | 91.2만 |
|---|
| 2026.08.28 | ₩34,814 | ₩35,216 | ₩34,720 | ₩34,868 | +0.15% | 83.3만 |
|---|
| 2026.08.27 | ₩35,216 | ₩35,525 | ₩34,466 | ₩34,680 | -1.52% | 116.2만 |
|---|
| 2026.08.26 | ₩34,331 | ₩35,498 | ₩34,331 | ₩35,364 | +3.01% | 111.7만 |
|---|
| 2026.08.25 | ₩34,211 | ₩34,673 | ₩34,020 | ₩34,626 | +1.22% | 140.6만 |
|---|
| 2026.08.24 | ₩34,398 | ₩34,727 | ₩33,983 | ₩34,130 | -0.78% | 81.5만 |
|---|
| 2026.08.21 | ₩34,975 | ₩35,225 | ₩33,849 | ₩34,398 | -1.65% | 107.7만 |
|---|
| 2026.08.20 | ₩35,056 | ₩35,659 | ₩34,606 | ₩34,814 | -0.69% | 114.2만 |
|---|
| 2026.08.19 | ₩34,331 | ₩34,727 | ₩34,077 | ₩34,238 | -0.27% | 86.7만 |
|---|
| 2026.08.18 | ₩34,372 | ₩34,881 | ₩34,291 | ₩34,479 | +0.31% | 99.6만 |
|---|
| 2026.08.17 | ₩34,868 | ₩35,042 | ₩33,882 | ₩33,969 | -2.58% | 74.1만 |
|---|
| 2026.08.14 | ₩34,546 | ₩35,485 | ₩34,492 | ₩35,243 | +2.02% | 85.1만 |
|---|
| 2026.08.13 | ₩34,519 | ₩35,284 | ₩34,486 | ₩34,720 | +0.58% | 113.4만 |
|---|
| 2026.08.12 | ₩35,230 | ₩35,285 | ₩34,050 | ₩34,090 | -3.24% | 147.9만 |
|---|
| 2026.08.11 | ₩37,161 | ₩37,858 | ₩35,284 | ₩35,632 | -4.11% | 129.9만 |
|---|
| 2026.08.10 | ₩37,349 | ₩38,717 | ₩37,195 | ₩37,349 | 0.00% | 127.3만 |
|---|
| 2026.08.07 | ₩34,278 | ₩39,226 | ₩33,654 | ₩37,684 | +9.94% | 324.4만 |
|---|
| 2026.08.06 | ₩42,056 | ₩42,143 | ₩40,433 | ₩40,514 | -3.67% | 186.6만 |
|---|
| 2026.08.05 | ₩42,016 | ₩42,673 | ₩41,680 | ₩42,069 | +0.13% | 64.2만 |
|---|
| 2026.08.04 | ₩41,627 | ₩42,525 | ₩41,627 | ₩42,217 | +1.42% | 75.3만 |
|---|
| 2026.08.03 | ₩42,002 | ₩42,673 | ₩41,989 | ₩42,284 | +0.67% | 90.1만 |
|---|
| 2026.07.31 | ₩42,110 | ₩42,700 | ₩41,593 | ₩41,748 | -0.86% | 97.5만 |
|---|
| 2026.07.30 | ₩41,573 | ₩42,364 | ₩40,789 | ₩42,230 | +1.58% | 69.7만 |
|---|
| 2026.07.29 | ₩41,251 | ₩42,579 | ₩41,131 | ₩42,069 | +1.98% | 109.1만 |
|---|
| 2026.07.28 | ₩41,399 | ₩41,634 | ₩40,138 | ₩41,251 | -0.36% | 173.6만 |
|---|
| 2026.07.27 | ₩42,163 | ₩42,706 | ₩41,908 | ₩42,364 | +0.48% | 99.5만 |
|---|
| 2026.07.24 | ₩42,177 | ₩42,552 | ₩41,345 | ₩41,828 | -0.83% | 64.5만 |
|---|
| 2026.07.23 | ₩41,922 | ₩42,016 | ₩41,144 | ₩41,171 | -1.79% | 74.7만 |
|---|
| 2026.07.22 | ₩43,813 | ₩43,853 | ₩41,620 | ₩42,043 | -4.04% | 97만 |
|---|
| 2026.07.21 | ₩42,914 | ₩43,337 | ₩42,458 | ₩43,236 | +0.75% | 87.4만 |
|---|
| 2026.07.20 | ₩42,874 | ₩43,229 | ₩42,250 | ₩42,606 | -0.63% | 68.8만 |
|---|
| 2026.07.17 | ₩42,297 | ₩43,390 | ₩41,908 | ₩42,820 | +1.24% | 96.2만 |
|---|
| 2026.07.16 | ₩43,330 | ₩44,342 | ₩42,659 | ₩42,726 | -1.39% | 151.8만 |
|---|
| 2026.07.15 | ₩43,370 | ₩43,638 | ₩42,840 | ₩43,370 | 0.00% | 117.7만 |
|---|
| 2026.07.14 | ₩42,250 | ₩43,451 | ₩41,766 | ₩43,397 | +2.71% | 121.1만 |
|---|
| 2026.07.13 | ₩41,426 | ₩42,914 | ₩41,352 | ₩42,887 | +3.53% | 116.3만 |
|---|
| 2026.07.10 | ₩41,533 | ₩41,761 | ₩40,715 | ₩41,104 | -1.03% | 99만 |
|---|
| 2026.07.09 | ₩40,661 | ₩41,734 | ₩40,460 | ₩41,667 | +2.47% | 118.7만 |
|---|
| 2026.07.08 | ₩40,970 | ₩41,855 | ₩40,688 | ₩41,251 | +0.69% | 184.8만 |
|---|
| 2026.07.07 | ₩41,560 | ₩42,056 | ₩40,460 | ₩41,278 | -0.68% | 113.3만 |
|---|
| 2026.07.06 | ₩40,527 | ₩41,667 | ₩40,212 | ₩41,479 | +2.35% | 163.7만 |
|---|
| 2026.07.02 | ₩39,816 | ₩40,668 | ₩39,575 | ₩40,527 | +1.79% | 94.3만 |
|---|
| 2026.07.01 | ₩39,226 | ₩40,366 | ₩39,004 | ₩39,495 | +0.68% | 149.9만 |
|---|
| 2026.06.30 | ₩38,462 | ₩39,173 | ₩38,381 | ₩38,663 | +0.52% | 126만 |
|---|
| 2026.06.29 | ₩38,167 | ₩38,878 | ₩37,885 | ₩38,703 | +1.41% | 127.9만 |
|---|
| 2026.06.26 | ₩36,544 | ₩38,314 | ₩36,544 | ₩38,234 | +4.62% | 159.7만 |
|---|
| 2026.06.25 | ₩36,061 | ₩36,718 | ₩36,008 | ₩36,718 | +1.82% | 79.5만 |
|---|
| 2026.06.24 | ₩35,941 | ₩36,464 | ₩35,927 | ₩36,061 | +0.34% | 89.8만 |
|---|
| 2026.06.23 | ₩35,538 | ₩35,907 | ₩35,304 | ₩35,713 | +0.49% | 127.7만 |
|---|
| 2026.06.22 | ₩35,444 | ₩36,108 | ₩35,203 | ₩35,243 | -0.57% | 193.9만 |
|---|
| 2026.06.18 | ₩35,699 | ₩35,753 | ₩34,801 | ₩34,975 | -2.03% | 306.5만 |
|---|
| 2026.06.17 | ₩35,632 | ₩35,994 | ₩35,069 | ₩35,284 | -0.98% | 117.9만 |
|---|
| 2026.06.16 | ₩36,088 | ₩36,692 | ₩35,525 | ₩35,672 | -1.15% | 175.8만 |
|---|
| 2026.06.15 | ₩35,740 | ₩36,437 | ₩34,774 | ₩36,088 | +0.98% | 137.3만 |
|---|
| 2026.06.12 | ₩34,398 | ₩35,860 | ₩33,775 | ₩35,713 | +3.82% | 131.4만 |
|---|
| 2026.06.11 | ₩34,801 | ₩34,982 | ₩34,191 | ₩34,398 | -1.16% | 120.1만 |
|---|
| 2026.06.10 | ₩34,814 | ₩35,035 | ₩34,197 | ₩34,720 | -0.27% | 112.2만 |
|---|
| 2026.06.09 | ₩34,653 | ₩35,190 | ₩34,466 | ₩34,640 | -0.04% | 158.8만 |
|---|
| 2026.06.08 | ₩34,814 | ₩35,424 | ₩34,452 | ₩34,761 | -0.15% | 161.3만 |
|---|
| 2026.06.05 | ₩34,157 | ₩34,989 | ₩33,775 | ₩34,680 | +1.53% | 122.9만 |
|---|
| 2026.06.04 | ₩33,634 | ₩34,854 | ₩33,634 | ₩34,170 | +1.59% | 95.4만 |
|---|
| 2026.06.03 | ₩33,554 | ₩33,714 | ₩33,124 | ₩33,513 | -0.12% | 140.3만 |
|---|
| 2026.06.02 | ₩35,136 | ₩35,136 | ₩33,668 | ₩33,688 | -4.12% | 214.3만 |
|---|
| 2026.06.01 | ₩34,345 | ₩35,444 | ₩34,204 | ₩35,136 | +2.30% | 182.3만 |
|---|
| 2026.05.29 | ₩34,439 | ₩34,740 | ₩33,896 | ₩34,278 | -0.47% | 130.8만 |
|---|
| 2026.05.28 | ₩34,144 | ₩34,667 | ₩33,887 | ₩34,452 | +0.90% | 122.3만 |
|---|
| 2026.05.27 | ₩32,977 | ₩34,586 | ₩32,923 | ₩34,170 | +3.62% | 225.7만 |
|---|
| 2026.05.26 | ₩34,466 | ₩34,600 | ₩33,419 | ₩33,594 | -2.53% | 110.8만 |
|---|
| 2026.05.22 | ₩33,165 | ₩33,668 | ₩32,561 | ₩33,366 | +0.61% | 146.4만 |
|---|
| 2026.05.21 | ₩34,278 | ₩34,730 | ₩33,051 | ₩33,111 | -3.40% | 142.5만 |
|---|
| 2026.05.20 | ₩32,990 | ₩34,466 | ₩32,373 | ₩34,385 | +4.23% | 203.1만 |
|---|
| 2026.05.19 | ₩32,803 | ₩33,661 | ₩32,521 | ₩32,990 | +0.57% | 216.1만 |
|---|
| 2026.05.18 | ₩31,153 | ₩32,695 | ₩31,153 | ₩32,253 | +3.53% | 185.1만 |
|---|
| 2026.05.15 | ₩30,643 | ₩31,234 | ₩30,268 | ₩31,180 | +1.75% | 94.5만 |
|---|
| 2026.05.14 | ₩31,421 | ₩31,770 | ₩30,603 | ₩30,670 | -2.39% | 121.2만 |
|---|
| 2026.05.13 | ₩31,006 | ₩31,810 | ₩30,711 | ₩31,529 | +1.69% | 154.6만 |
|---|
| 2026.05.12 | ₩30,241 | ₩31,488 | ₩29,825 | ₩31,448 | +3.99% | 237.3만 |
|---|
| 2026.05.11 | ₩32,172 | ₩32,709 | ₩29,937 | ₩30,241 | -6.00% | 290.6만 |
|---|
| 2026.05.08 | ₩31,368 | ₩31,864 | ₩28,420 | ₩31,810 | +1.41% | 441.2만 |
|---|
| 2026.05.07 | ₩25,158 | ₩25,896 | ₩24,944 | ₩25,695 | +2.13% | 183만 |
|---|
| 2026.05.06 | ₩25,467 | ₩25,648 | ₩24,971 | ₩25,078 | -1.53% | 149.9만 |
|---|
| 2026.05.05 | ₩25,266 | ₩25,581 | ₩24,998 | ₩25,454 | +0.74% | 130.5만 |
|---|
| 2026.05.04 | ₩24,863 | ₩25,635 | ₩24,810 | ₩25,360 | +2.00% | 167.6만 |
|---|
| 2026.05.01 | ₩25,038 | ₩25,447 | ₩24,796 | ₩24,944 | -0.37% | 178.2만 |
|---|
| 2026.04.30 | ₩24,475 | ₩24,951 | ₩24,019 | ₩24,917 | +1.81% | 137.5만 |
|---|
| 2026.04.29 | ₩24,475 | ₩24,776 | ₩24,247 | ₩24,703 | +0.93% | 109.8만 |
|---|
| 2026.04.28 | ₩24,850 | ₩25,266 | ₩24,542 | ₩24,649 | -0.81% | 134.6만 |
|---|
| 2026.04.27 | ₩24,367 | ₩24,957 | ₩24,293 | ₩24,689 | +1.32% | 149.9만 |
|---|
| 2026.04.24 | ₩23,764 | ₩24,387 | ₩23,563 | ₩24,367 | +2.54% | 144만 |
|---|
| 2026.04.23 | ₩24,126 | ₩24,126 | ₩23,294 | ₩23,697 | -1.78% | 81.8만 |
|---|
| 2026.04.22 | ₩24,166 | ₩24,300 | ₩23,482 | ₩24,126 | -0.17% | 147.5만 |
|---|
| 2026.04.21 | ₩25,065 | ₩25,454 | ₩24,112 | ₩24,166 | -3.58% | 130.2만 |
|---|
| 2026.04.20 | ₩24,112 | ₩25,024 | ₩24,099 | ₩24,998 | +3.67% | 107.6만 |
|---|
| 2026.04.17 | ₩24,045 | ₩24,823 | ₩24,045 | ₩24,300 | +1.06% | 108.6만 |
|---|
| 2026.04.16 | ₩23,402 | ₩24,139 | ₩23,241 | ₩24,045 | +2.75% | 130.2만 |
|---|
| 2026.04.15 | ₩23,080 | ₩23,455 | ₩22,865 | ₩23,321 | +1.05% | 155.3만 |
|---|
| 2026.04.14 | ₩22,691 | ₩23,080 | ₩22,503 | ₩23,026 | +1.48% | 211.9만 |
|---|
| 2026.04.13 | ₩21,833 | ₩22,805 | ₩21,672 | ₩22,771 | +4.30% | 154.2만 |
|---|
| 2026.04.10 | ₩22,154 | ₩22,216 | ₩21,591 | ₩21,859 | -1.33% | 94.6만 |
|---|
| 2026.04.09 | ₩22,610 | ₩22,637 | ₩22,007 | ₩22,168 | -1.96% | 119.2만 |
|---|
| 2026.04.08 | ₩23,455 | ₩23,542 | ₩22,584 | ₩22,704 | -3.20% | 144.3만 |
|---|
| 2026.04.07 | ₩22,731 | ₩23,026 | ₩22,181 | ₩23,013 | +1.24% | 146.7만 |
|---|
| 2026.04.06 | ₩22,128 | ₩22,664 | ₩21,994 | ₩22,503 | +1.70% | 76만 |
|---|
| 2026.04.02 | ₩22,396 | ₩22,537 | ₩21,833 | ₩22,262 | -0.60% | 115.7만 |
|---|
| 2026.04.01 | ₩22,879 | ₩23,013 | ₩22,248 | ₩22,610 | -1.17% | 100.7만 |
|---|
| 2026.03.31 | ₩22,664 | ₩23,133 | ₩22,262 | ₩22,771 | +0.47% | 120.7만 |
|---|
| 2026.03.30 | ₩23,160 | ₩23,402 | ₩22,758 | ₩22,758 | -1.74% | 97만 |
|---|
| 2026.03.27 | ₩23,858 | ₩24,086 | ₩22,932 | ₩23,160 | -2.92% | 82.5만 |
|---|
| 2026.03.26 | ₩23,777 | ₩24,515 | ₩23,335 | ₩23,858 | +0.34% | 82.6만 |
|---|
| 2026.03.25 | ₩24,501 | ₩24,615 | ₩23,060 | ₩23,804 | -2.85% | 122.7만 |
|---|
| 2026.03.24 | ₩23,938 | ₩24,340 | ₩23,589 | ₩24,206 | +1.12% | 150.3만 |
|---|
| 2026.03.23 | ₩24,421 | ₩24,944 | ₩23,656 | ₩24,153 | -1.10% | 214만 |
|---|
| 2026.03.20 | ₩24,367 | ₩24,528 | ₩23,884 | ₩24,314 | -0.22% | 224.5만 |
|---|
| 2026.03.19 | ₩23,965 | ₩24,515 | ₩23,730 | ₩24,381 | +1.73% | 121.7만 |
|---|
| 2026.03.18 | ₩24,206 | ₩24,535 | ₩23,764 | ₩23,965 | -1.00% | 129.7만 |
|---|
| 2026.03.17 | ₩23,496 | ₩24,434 | ₩23,475 | ₩24,206 | +3.03% | 115.1만 |
|---|
| 2026.03.16 | ₩23,549 | ₩24,086 | ₩23,254 | ₩23,361 | -0.80% | 136.8만 |
|---|
| 2026.03.13 | ₩23,469 | ₩23,663 | ₩22,798 | ₩23,469 | 0.00% | 148.9만 |
|---|
| 2026.03.12 | ₩23,308 | ₩24,005 | ₩23,254 | ₩23,469 | +0.69% | 170.8만 |
|---|
| 2026.03.11 | ₩23,670 | ₩23,898 | ₩23,133 | ₩23,482 | -0.79% | 176.5만 |
|---|
| 2026.03.10 | ₩24,568 | ₩24,810 | ₩23,858 | ₩24,019 | -2.24% | 126만 |
|---|
| 2026.03.09 | ₩24,314 | ₩24,770 | ₩23,623 | ₩24,475 | +0.66% | 151.8만 |
|---|
| 2026.03.06 | ₩23,442 | ₩24,796 | ₩23,013 | ₩24,555 | +4.75% | 181만 |
|---|
| 2026.03.05 | ₩23,697 | ₩23,918 | ₩23,147 | ₩23,630 | -0.28% | 299.5만 |
|---|
| 2026.03.04 | ₩23,522 | ₩24,226 | ₩23,294 | ₩23,858 | +1.43% | 238.9만 |
|---|
| 2026.03.03 | ₩23,529 | ₩24,314 | ₩23,026 | ₩23,496 | -0.14% | 202.2만 |
|---|
| 2026.03.02 | ₩23,160 | ₩24,421 | ₩23,093 | ₩23,603 | +1.91% | 255.1만 |
|---|
| 2026.02.27 | ₩26,660 | ₩27,116 | ₩22,470 | ₩23,724 | -11.02% | 520.5만 |
|---|
| 2026.02.26 | ₩28,471 | ₩29,946 | ₩28,203 | ₩29,839 | +4.80% | 185.5만 |
|---|
| 2026.02.25 | ₩28,109 | ₩28,779 | ₩27,881 | ₩28,605 | +1.77% | 100.3만 |
|---|
| 2026.02.24 | ₩28,565 | ₩28,612 | ₩27,619 | ₩27,867 | -2.44% | 106.7만 |
|---|
| 2026.02.23 | ₩27,988 | ₩28,786 | ₩27,820 | ₩28,578 | +2.11% | 213.1만 |
|---|
| 2026.02.20 | ₩27,747 | ₩28,283 | ₩27,505 | ₩28,136 | +1.40% | 107.2만 |
|---|
| 2026.02.19 | ₩27,224 | ₩27,854 | ₩26,848 | ₩27,841 | +2.27% | 119.1만 |
|---|
| 2026.02.18 | ₩27,277 | ₩27,700 | ₩27,009 | ₩27,304 | +0.10% | 117.9만 |
|---|
| 2026.02.17 | ₩27,774 | ₩28,297 | ₩27,036 | ₩27,291 | -1.74% | 148.1만 |
|---|
| 2026.02.13 | ₩28,431 | ₩28,672 | ₩27,639 | ₩27,747 | -2.41% | 218.3만 |
|---|
| 2026.02.12 | ₩28,900 | ₩29,168 | ₩28,008 | ₩28,136 | -2.65% | 164.5만 |
|---|
| 2026.02.11 | ₩28,981 | ₩29,162 | ₩27,827 | ₩28,900 | -0.28% | 101.9만 |
|---|
| 2026.02.10 | ₩29,115 | ₩29,356 | ₩28,806 | ₩28,860 | -0.88% | 69.5만 |
|---|
| 2026.02.09 | ₩29,209 | ₩29,383 | ₩28,498 | ₩29,034 | -0.60% | 112만 |
|---|
| 2026.02.06 | ₩29,410 | ₩30,114 | ₩28,820 | ₩29,436 | +0.09% | 101.3만 |
|---|
| 2026.02.05 | ₩30,550 | ₩31,636 | ₩29,356 | ₩29,396 | -3.78% | 144만 |
|---|
| 2026.02.04 | ₩31,126 | ₩31,502 | ₩30,449 | ₩30,536 | -1.90% | 121만 |
|---|
| 2026.02.03 | ₩32,280 | ₩32,609 | ₩30,925 | ₩31,166 | -3.45% | 194.3만 |
|---|
| 2026.02.02 | ₩32,011 | ₩32,588 | ₩31,554 | ₩32,467 | +1.42% | 162.2만 |
|---|
| 2026.01.30 | ₩32,078 | ₩32,266 | ₩31,314 | ₩32,011 | -0.21% | 141.8만 |
|---|
| 2026.01.29 | ₩32,870 | ₩33,285 | ₩31,502 | ₩32,347 | -1.59% | 144.9만 |
|---|
| 2026.01.28 | ₩32,722 | ₩33,031 | ₩32,159 | ₩32,896 | +0.53% | 150.3만 |
|---|
| 2026.01.27 | ₩32,722 | ₩32,990 | ₩32,105 | ₩32,521 | -0.61% | 117.6만 |
|---|
| 2026.01.26 | ₩33,835 | ₩34,130 | ₩33,178 | ₩33,312 | -1.55% | 158.3만 |
|---|
| 2026.01.23 | ₩33,527 | ₩33,996 | ₩33,057 | ₩33,822 | +0.88% | 195.4만 |
|---|
| 2026.01.22 | ₩34,050 | ₩34,050 | ₩33,017 | ₩33,527 | -1.54% | 143만 |
|---|
| 2026.01.21 | ₩34,479 | ₩34,573 | ₩33,448 | ₩34,130 | -1.01% | 118.2만 |
|---|
| 2026.01.20 | ₩33,587 | ₩34,425 | ₩33,218 | ₩34,036 | +1.34% | 167.5만 |
|---|
| 2026.01.16 | ₩32,575 | ₩33,419 | ₩32,320 | ₩32,883 | +0.95% | 134.9만 |
|---|
| 2026.01.15 | ₩34,868 | ₩35,069 | ₩32,534 | ₩32,601 | -6.50% | 142만 |
|---|
| 2026.01.14 | ₩33,728 | ₩35,257 | ₩33,594 | ₩35,029 | +3.86% | 153.8만 |
|---|
| 2026.01.13 | ₩38,502 | ₩38,556 | ₩33,768 | ₩33,849 | -12.09% | 255.9만 |
|---|
| 2026.01.12 | ₩36,343 | ₩38,395 | ₩36,249 | ₩38,113 | +4.87% | 166만 |
|---|
| 2026.01.09 | ₩36,812 | ₩37,362 | ₩36,115 | ₩36,195 | -1.68% | 134.5만 |
|---|
| 2026.01.08 | ₩36,893 | ₩38,207 | ₩36,477 | ₩36,786 | -0.29% | 151만 |
|---|
| 2026.01.07 | ₩35,766 | ₩36,035 | ₩35,149 | ₩35,941 | +0.49% | 127.5만 |
|---|
| 2026.01.06 | ₩35,807 | ₩36,081 | ₩35,270 | ₩35,766 | -0.11% | 162.2만 |
|---|
| 2026.01.05 | ₩34,600 | ₩36,102 | ₩34,600 | ₩35,753 | +3.33% | 130.2만 |
|---|
| 2026.01.02 | ₩34,385 | ₩34,881 | ₩34,063 | ₩34,519 | +0.39% | 88.1만 |
|---|
| 2025.12.31 | ₩34,600 | ₩35,042 | ₩34,398 | ₩34,439 | -0.47% | 76.1만 |
|---|
| 2025.12.30 | ₩34,238 | ₩34,841 | ₩34,050 | ₩34,653 | +1.21% | 103.6만 |
|---|
| 2025.12.29 | ₩34,492 | ₩35,183 | ₩34,036 | ₩34,358 | -0.39% | 118.4만 |
|---|
| 2025.12.26 | ₩34,023 | ₩34,814 | ₩33,713 | ₩34,600 | +1.69% | 100.6만 |
|---|
| 2025.12.24 | ₩33,942 | ₩34,966 | ₩33,942 | ₩34,211 | +0.79% | 79만 |
|---|
| 2025.12.23 | ₩36,155 | ₩36,745 | ₩33,942 | ₩34,291 | -5.16% | 184.5만 |
|---|
| 2025.12.22 | ₩35,713 | ₩37,228 | ₩35,713 | ₩36,155 | +1.24% | 161.6만 |
|---|
| 2025.12.19 | ₩35,042 | ₩35,927 | ₩34,948 | ₩35,713 | +1.91% | 249.7만 |
|---|
| 2025.12.18 | ₩34,613 | ₩35,418 | ₩34,613 | ₩35,082 | +1.36% | 104.7만 |
|---|
| 2025.12.17 | ₩34,761 | ₩35,163 | ₩34,305 | ₩34,854 | +0.27% | 242.3만 |
|---|
| 2025.12.16 | ₩35,351 | ₩35,847 | ₩34,700 | ₩34,881 | -1.33% | 145.7만 |
|---|
| 2025.12.15 | ₩35,874 | ₩35,993 | ₩35,029 | ₩35,324 | -1.53% | 148.6만 |
|---|
| 2025.12.12 | ₩35,015 | ₩35,927 | ₩34,562 | ₩35,820 | +2.30% | 159만 |
|---|
| 2025.12.11 | ₩33,621 | ₩34,915 | ₩33,621 | ₩34,881 | +3.75% | 121.4만 |
|---|
| 2025.12.10 | ₩32,923 | ₩33,795 | ₩32,803 | ₩33,755 | +2.53% | 137.2만 |
|---|
| 2025.12.09 | ₩33,513 | ₩33,889 | ₩32,789 | ₩33,151 | -1.08% | 99.9만 |
|---|
| 2025.12.08 | ₩32,306 | ₩33,151 | ₩31,891 | ₩33,124 | +2.53% | 125.5만 |
|---|
| 2025.12.05 | ₩32,360 | ₩32,642 | ₩31,944 | ₩32,213 | -0.46% | 125.3만 |
|---|
| 2025.12.04 | ₩32,977 | ₩33,004 | ₩31,850 | ₩32,387 | -1.79% | 115.5만 |
|---|
| 2025.12.03 | ₩33,312 | ₩33,634 | ₩32,816 | ₩32,923 | -1.17% | 105.1만 |
|---|
| 2025.12.02 | ₩34,063 | ₩34,197 | ₩33,352 | ₩33,460 | -1.77% | 130.1만 |
|---|
| 2025.12.01 | ₩35,538 | ₩35,740 | ₩33,674 | ₩33,889 | -4.64% | 164.4만 |
|---|
| 2025.11.28 | ₩36,035 | ₩36,195 | ₩35,310 | ₩35,364 | -1.86% | 48만 |
|---|
| 2025.11.26 | ₩35,927 | ₩36,444 | ₩35,605 | ₩35,807 | -0.34% | 129.2만 |
|---|
| 2025.11.25 | ₩35,699 | ₩36,893 | ₩35,096 | ₩35,900 | +0.56% | 149.1만 |
|---|
| 2025.11.24 | ₩35,391 | ₩35,740 | ₩34,606 | ₩35,310 | -0.23% | 177.4만 |
|---|
| 2025.11.21 | ₩32,977 | ₩34,921 | ₩32,977 | ₩34,680 | +5.16% | 115.9만 |
|---|
| 2025.11.20 | ₩34,010 | ₩34,331 | ₩32,762 | ₩33,299 | -2.09% | 226.7만 |
|---|
| 2025.11.19 | ₩34,640 | ₩34,881 | ₩33,956 | ₩34,063 | -1.66% | 152.6만 |
|---|
| 2025.11.18 | ₩35,351 | ₩35,579 | ₩34,278 | ₩34,667 | -1.93% | 190.2만 |
|---|
| 2025.11.17 | ₩34,197 | ₩36,544 | ₩34,010 | ₩35,967 | +5.18% | 365.1만 |
|---|
| 2025.11.14 | ₩32,280 | ₩33,151 | ₩31,853 | ₩32,923 | +1.99% | 141.8만 |
|---|
| 2025.11.13 | ₩31,917 | ₩32,921 | ₩31,810 | ₩32,749 | +2.61% | 142.6만 |
|---|
| 2025.11.12 | ₩32,615 | ₩33,346 | ₩32,226 | ₩32,280 | -1.03% | 206.2만 |
|---|
| 2025.11.11 | ₩31,904 | ₩32,021 | ₩31,267 | ₩31,931 | +0.08% | 240.2만 |
|---|
| 2025.11.10 | ₩30,268 | ₩32,159 | ₩29,785 | ₩31,676 | +4.65% | 363.8만 |
|---|
| 2025.11.07 | ₩27,720 | ₩30,107 | ₩26,821 | ₩30,000 | +8.22% | 459.2만 |
|---|
| 2025.11.06 | ₩25,212 | ₩25,226 | ₩24,119 | ₩24,153 | -4.20% | 189.2만 |
|---|
| 2025.11.05 | ₩25,199 | ₩25,641 | ₩24,814 | ₩25,319 | +0.48% | 145.8만 |
|---|
| 2025.11.04 | ₩24,515 | ₩25,266 | ₩24,179 | ₩24,904 | +1.59% | 133.3만 |
|---|
| 2025.11.03 | ₩25,091 | ₩25,091 | ₩24,206 | ₩24,716 | -1.50% | 132.9만 |
|---|
| 2025.10.31 | ₩25,105 | ₩25,400 | ₩24,783 | ₩25,091 | -0.05% | 105.8만 |
|---|
| 2025.10.30 | ₩25,574 | ₩25,735 | ₩24,877 | ₩25,011 | -2.20% | 78.1만 |
|---|
| 2025.10.29 | ₩25,789 | ₩26,017 | ₩25,480 | ₩25,601 | -0.73% | 99.3만 |
|---|
| 2025.10.28 | ₩26,339 | ₩26,339 | ₩25,534 | ₩25,789 | -2.09% | 89.6만 |
|---|
| 2025.10.27 | ₩26,231 | ₩26,513 | ₩26,003 | ₩26,191 | -0.15% | 85.2만 |
|---|
| 2025.10.24 | ₩26,365 | ₩26,365 | ₩25,842 | ₩26,137 | -0.86% | 84.1만 |
|---|
| 2025.10.23 | ₩25,668 | ₩26,151 | ₩25,400 | ₩26,151 | +1.88% | 123.8만 |
|---|
| 2025.10.22 | ₩26,312 | ₩26,513 | ₩25,279 | ₩25,708 | -2.29% | 96만 |
|---|
| 2025.10.21 | ₩26,097 | ₩26,533 | ₩25,856 | ₩26,030 | -0.26% | 134만 |
|---|
| 2025.10.20 | ₩25,950 | ₩26,761 | ₩25,746 | ₩26,325 | +1.45% | 139만 |
|---|
| 2025.10.17 | ₩27,733 | ₩27,733 | ₩24,108 | ₩25,936 | -6.48% | 463.2만 |
|---|
| 2025.10.16 | ₩27,344 | ₩30,724 | ₩27,190 | ₩28,605 | +4.61% | 749.6만 |
|---|
| 2025.10.15 | ₩27,183 | ₩27,532 | ₩27,009 | ₩27,251 | +0.25% | 104만 |
|---|
| 2025.10.14 | ₩27,197 | ₩27,841 | ₩27,069 | ₩27,130 | -0.25% | 86.8만 |
|---|
| 2025.10.13 | ₩27,116 | ₩27,411 | ₩26,600 | ₩27,398 | +1.04% | 124.2만 |
|---|
| 2025.10.10 | ₩27,532 | ₩27,707 | ₩26,821 | ₩26,956 | -2.09% | 174.5만 |
|---|